NSE - Delayed Quote • INR
Bosch Limited (BOSCHLTD.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 28,901.05 | 29,189.95 | 28,810.05 | 28,877.20 | 28,877.20 | 14,760 |
| Apr 25, 2024 | 28,950.40 | 29,171.65 | 28,538.90 | 28,901.05 | 28,901.05 | 36,654 |
| Apr 24, 2024 | 29,439.95 | 29,550.00 | 28,800.50 | 28,858.00 | 28,858.00 | 30,991 |
| Apr 23, 2024 | 29,335.00 | 29,567.20 | 29,053.60 | 29,277.40 | 29,277.40 | 51,227 |
| Apr 22, 2024 | 29,985.95 | 30,127.15 | 29,000.00 | 29,142.05 | 29,142.05 | 32,663 |
| Apr 19, 2024 | 29,801.00 | 29,895.25 | 29,421.15 | 29,787.00 | 29,787.00 | 22,176 |
| Apr 18, 2024 | 30,000.00 | 30,449.80 | 29,802.65 | 29,924.10 | 29,924.10 | 51,782 |
| Apr 16, 2024 | 29,800.40 | 30,130.90 | 29,570.05 | 29,986.50 | 29,986.50 | 25,386 |
| Apr 15, 2024 | 29,730.00 | 30,161.00 | 29,500.00 | 29,800.40 | 29,800.40 | 28,572 |
| Apr 12, 2024 | 29,951.35 | 30,225.00 | 29,800.00 | 29,849.40 | 29,849.40 | 39,244 |
| Apr 10, 2024 | 30,275.00 | 30,345.30 | 29,375.05 | 29,795.75 | 29,795.75 | 86,951 |
| Apr 9, 2024 | 31,137.95 | 31,292.80 | 29,918.05 | 30,067.90 | 30,067.90 | 153,880 |
| Apr 8, 2024 | 30,980.00 | 31,400.15 | 30,805.00 | 31,087.35 | 31,087.35 | 34,117 |
| Apr 5, 2024 | 30,790.00 | 30,982.30 | 30,639.85 | 30,792.85 | 30,792.85 | 19,278 |
| Apr 4, 2024 | 30,815.65 | 31,145.10 | 30,629.25 | 30,790.90 | 30,790.90 | 25,484 |
| Apr 3, 2024 | 30,800.00 | 30,900.00 | 30,592.35 | 30,815.65 | 30,815.65 | 18,469 |
| Apr 2, 2024 | 30,329.95 | 30,999.95 | 30,300.00 | 30,915.85 | 30,915.85 | 23,277 |
| Apr 1, 2024 | 30,050.10 | 30,431.75 | 30,050.10 | 30,282.30 | 30,282.30 | 17,643 |
| Mar 28, 2024 | 30,499.95 | 30,595.75 | 29,730.95 | 30,031.30 | 30,031.30 | 36,810 |
| Mar 27, 2024 | 30,700.00 | 31,150.00 | 30,231.60 | 30,341.60 | 30,341.60 | 51,920 |
| Mar 26, 2024 | 30,245.00 | 30,852.10 | 30,180.10 | 30,680.35 | 30,680.35 | 39,017 |
| Mar 22, 2024 | 30,066.00 | 30,450.00 | 29,899.25 | 30,178.70 | 30,178.70 | 38,966 |
| Mar 21, 2024 | 29,932.80 | 30,200.00 | 29,907.95 | 30,066.25 | 30,066.25 | 35,457 |
| Mar 20, 2024 | 29,731.00 | 30,197.35 | 29,550.05 | 29,870.40 | 29,870.40 | 44,864 |
| Mar 19, 2024 | 29,800.05 | 29,950.00 | 29,380.40 | 29,746.90 | 29,746.90 | 28,685 |
| Mar 18, 2024 | 29,500.05 | 29,960.00 | 29,392.45 | 29,814.30 | 29,814.30 | 34,319 |
| Mar 15, 2024 | 29,400.00 | 29,763.80 | 28,955.00 | 29,571.55 | 29,571.55 | 53,434 |
| Mar 14, 2024 | 28,429.95 | 29,629.50 | 28,238.10 | 29,401.00 | 29,401.00 | 54,457 |
| Mar 13, 2024 | 29,550.00 | 29,850.00 | 28,116.00 | 28,300.30 | 28,300.30 | 58,216 |
| Mar 12, 2024 | 29,477.40 | 29,800.00 | 29,302.40 | 29,473.00 | 29,473.00 | 26,775 |
| Mar 11, 2024 | 29,819.95 | 30,020.00 | 29,257.05 | 29,431.20 | 29,431.20 | 46,917 |
| Mar 7, 2024 | 30,135.25 | 30,468.05 | 29,450.00 | 29,501.00 | 29,501.00 | 50,513 |
| Mar 6, 2024 | 30,200.00 | 30,263.45 | 29,553.15 | 30,110.55 | 30,110.55 | 59,027 |
| Mar 5, 2024 | 29,320.00 | 30,250.00 | 29,280.10 | 30,047.90 | 30,047.90 | 67,247 |
| Mar 4, 2024 | 29,038.95 | 29,500.00 | 28,550.10 | 29,313.40 | 29,313.40 | 38,585 |
| Mar 1, 2024 | 28,590.85 | 29,350.00 | 28,590.85 | 28,939.70 | 28,939.70 | 47,200 |
| Feb 29, 2024 | 28,400.00 | 28,750.00 | 28,208.05 | 28,590.85 | 28,590.85 | 28,396 |
| Feb 28, 2024 | 29,065.00 | 29,150.00 | 28,211.15 | 28,327.55 | 28,327.55 | 28,212 |
| Feb 27, 2024 | 28,837.05 | 29,300.00 | 28,650.15 | 28,865.45 | 28,865.45 | 32,611 |
| Feb 26, 2024 | 28,420.00 | 28,958.95 | 28,158.05 | 28,772.75 | 28,772.75 | 32,625 |
| Feb 23, 2024 | 205.00 Dividend | |||||
| Feb 23, 2024 | 28,460.00 | 28,710.90 | 28,065.05 | 28,279.90 | 28,279.90 | 42,212 |
| Feb 22, 2024 | 28,250.00 | 28,551.00 | 27,922.00 | 28,444.10 | 28,239.10 | 45,835 |
| Feb 21, 2024 | 29,170.00 | 29,199.95 | 27,925.20 | 28,054.25 | 27,852.06 | 66,555 |
| Feb 20, 2024 | 28,900.00 | 29,200.00 | 28,810.15 | 29,148.40 | 28,938.32 | 44,221 |
| Feb 19, 2024 | 28,400.00 | 29,100.00 | 28,075.00 | 28,993.80 | 28,784.84 | 54,538 |
| Feb 16, 2024 | 27,920.05 | 28,635.85 | 27,800.00 | 28,329.05 | 28,124.88 | 48,546 |
| Feb 15, 2024 | 27,399.60 | 28,400.00 | 27,350.30 | 27,955.10 | 27,753.63 | 89,838 |
| Feb 14, 2024 | 26,650.00 | 27,502.00 | 25,608.70 | 27,399.55 | 27,202.08 | 152,203 |
| Feb 13, 2024 | 25,290.00 | 27,300.00 | 25,118.30 | 26,300.75 | 26,111.20 | 85,754 |
| Feb 12, 2024 | 25,388.05 | 25,659.95 | 25,107.20 | 25,237.90 | 25,056.01 | 36,672 |
| Feb 9, 2024 | 25,299.00 | 25,519.00 | 24,750.00 | 25,457.15 | 25,273.68 | 23,943 |
| Feb 8, 2024 | 25,222.95 | 25,386.25 | 24,910.05 | 25,299.05 | 25,116.72 | 21,046 |
| Feb 7, 2024 | 24,890.00 | 25,300.00 | 24,789.70 | 25,223.15 | 25,041.37 | 20,225 |
| Feb 6, 2024 | 24,100.00 | 24,955.60 | 24,011.90 | 24,891.45 | 24,712.05 | 19,634 |
| Feb 5, 2024 | 24,180.00 | 24,360.00 | 23,751.00 | 24,163.10 | 23,988.95 | 14,936 |
| Feb 2, 2024 | 23,848.00 | 24,272.70 | 23,705.35 | 23,956.75 | 23,784.09 | 24,154 |
| Feb 1, 2024 | 23,600.00 | 23,850.00 | 23,589.25 | 23,679.70 | 23,509.04 | 18,754 |
| Jan 31, 2024 | 23,870.00 | 24,050.00 | 23,500.00 | 23,568.15 | 23,398.29 | 31,087 |
| Jan 30, 2024 | 23,248.00 | 24,172.05 | 23,199.75 | 23,875.40 | 23,703.33 | 37,640 |
| Jan 29, 2024 | 22,800.95 | 23,348.70 | 22,775.05 | 23,248.80 | 23,081.24 | 64,222 |
| Jan 25, 2024 | 22,508.80 | 22,836.40 | 22,381.75 | 22,779.30 | 22,615.13 | 10,866 |
| Jan 24, 2024 | 22,821.20 | 22,893.70 | 22,315.20 | 22,444.15 | 22,282.39 | 35,408 |
| Jan 23, 2024 | 23,022.40 | 23,121.00 | 22,381.00 | 22,774.80 | 22,610.66 | 56,122 |
| Jan 19, 2024 | 22,990.00 | 23,262.70 | 22,771.00 | 23,184.30 | 23,017.21 | 19,057 |
| Jan 18, 2024 | 22,711.00 | 23,033.25 | 22,555.00 | 22,813.90 | 22,649.48 | 21,477 |
| Jan 17, 2024 | 23,000.00 | 23,181.15 | 22,700.00 | 22,919.50 | 22,754.32 | 27,741 |
| Jan 16, 2024 | 23,400.20 | 23,568.95 | 23,061.90 | 23,098.35 | 22,931.88 | 22,573 |
| Jan 15, 2024 | 23,353.80 | 23,477.00 | 23,105.40 | 23,400.15 | 23,231.50 | 19,671 |
| Jan 12, 2024 | 23,050.05 | 23,282.70 | 22,982.00 | 23,229.65 | 23,062.23 | 13,938 |
| Jan 11, 2024 | 22,615.20 | 23,265.55 | 22,615.20 | 23,081.30 | 22,914.95 | 35,821 |
| Jan 10, 2024 | 22,799.50 | 22,824.80 | 22,530.05 | 22,615.20 | 22,452.21 | 9,397 |
| Jan 9, 2024 | 22,567.80 | 22,935.45 | 22,517.15 | 22,754.60 | 22,590.61 | 13,943 |
| Jan 8, 2024 | 22,800.00 | 22,810.00 | 22,400.00 | 22,466.70 | 22,304.78 | 10,072 |
| Jan 5, 2024 | 22,400.05 | 22,819.85 | 22,400.05 | 22,691.65 | 22,528.11 | 28,782 |
| Jan 4, 2024 | 22,289.15 | 22,550.00 | 22,202.55 | 22,488.80 | 22,326.72 | 14,386 |
| Jan 3, 2024 | 22,265.00 | 22,382.40 | 22,133.00 | 22,289.15 | 22,128.51 | 6,363 |
| Jan 2, 2024 | 22,400.00 | 22,469.50 | 22,101.00 | 22,334.35 | 22,173.38 | 10,969 |
| Jan 1, 2024 | 22,301.00 | 22,635.95 | 22,209.25 | 22,433.45 | 22,271.77 | 19,391 |
| Dec 29, 2023 | 22,199.95 | 22,300.00 | 21,981.85 | 22,203.80 | 22,043.78 | 25,019 |
| Dec 28, 2023 | 22,050.00 | 22,240.00 | 21,860.00 | 22,102.70 | 21,943.40 | 21,913 |
| Dec 27, 2023 | 21,995.90 | 22,063.65 | 21,781.15 | 22,008.45 | 21,849.83 | 15,391 |
| Dec 26, 2023 | 21,644.40 | 21,998.00 | 21,562.95 | 21,905.90 | 21,748.02 | 10,747 |
| Dec 22, 2023 | 21,695.00 | 21,895.95 | 21,506.85 | 21,633.95 | 21,478.03 | 20,236 |
| Dec 21, 2023 | 21,494.15 | 21,700.00 | 21,331.00 | 21,624.25 | 21,468.40 | 18,909 |
| Dec 20, 2023 | 21,970.00 | 22,077.65 | 21,365.60 | 21,494.15 | 21,339.24 | 30,828 |
| Dec 19, 2023 | 22,020.00 | 22,130.00 | 21,820.05 | 21,888.60 | 21,730.85 | 12,777 |
| Dec 18, 2023 | 21,752.15 | 22,043.05 | 21,715.00 | 21,970.45 | 21,812.11 | 9,700 |
| Dec 15, 2023 | 22,080.00 | 22,163.90 | 21,663.00 | 21,708.15 | 21,551.70 | 34,392 |
| Dec 14, 2023 | 22,000.00 | 22,244.00 | 21,850.00 | 22,061.85 | 21,902.85 | 28,367 |
| Dec 13, 2023 | 21,785.00 | 22,050.00 | 21,611.25 | 21,949.60 | 21,791.41 | 19,356 |
| Dec 12, 2023 | 21,901.00 | 22,110.00 | 21,623.75 | 21,734.65 | 21,578.01 | 23,219 |
| Dec 11, 2023 | 21,626.25 | 21,960.00 | 21,585.95 | 21,889.75 | 21,731.99 | 25,624 |
| Dec 8, 2023 | 21,666.05 | 21,746.70 | 21,459.95 | 21,626.25 | 21,470.39 | 14,151 |
| Dec 7, 2023 | 21,679.95 | 21,830.00 | 21,515.05 | 21,665.95 | 21,509.80 | 19,313 |
| Dec 6, 2023 | 21,694.10 | 21,799.30 | 21,560.05 | 21,592.55 | 21,436.93 | 15,706 |
| Dec 5, 2023 | 21,944.45 | 22,127.95 | 21,600.00 | 21,652.95 | 21,496.89 | 115,959 |
| Dec 4, 2023 | 22,200.00 | 22,200.00 | 21,708.05 | 21,944.45 | 21,786.29 | 32,269 |
| Dec 1, 2023 | 21,700.00 | 22,125.35 | 21,490.00 | 22,083.55 | 21,924.39 | 49,102 |
| Nov 30, 2023 | 21,670.00 | 21,800.00 | 21,498.50 | 21,599.55 | 21,443.88 | 14,343 |
| Nov 29, 2023 | 21,300.00 | 21,850.00 | 21,255.00 | 21,663.90 | 21,507.77 | 55,002 |
| Nov 28, 2023 | 21,150.00 | 21,350.55 | 21,000.00 | 21,273.60 | 21,120.28 | 24,561 |
| Nov 24, 2023 | 21,250.00 | 21,333.00 | 20,999.80 | 21,036.25 | 20,884.64 | 26,207 |
| Nov 23, 2023 | 20,821.00 | 21,250.00 | 20,821.00 | 21,207.30 | 21,054.46 | 42,759 |
| Nov 22, 2023 | 20,715.00 | 21,217.65 | 20,615.05 | 20,821.30 | 20,671.24 | 59,486 |
| Nov 21, 2023 | 20,650.00 | 20,832.60 | 20,580.05 | 20,718.15 | 20,568.83 | 19,085 |
| Nov 20, 2023 | 20,660.00 | 20,900.90 | 20,485.00 | 20,579.20 | 20,430.88 | 21,881 |
| Nov 17, 2023 | 20,580.00 | 20,899.95 | 20,531.40 | 20,651.90 | 20,503.06 | 32,860 |
| Nov 16, 2023 | 19,749.90 | 20,700.00 | 19,670.65 | 20,589.15 | 20,440.76 | 72,642 |
| Nov 15, 2023 | 19,550.00 | 19,785.00 | 19,500.00 | 19,722.40 | 19,580.26 | 27,938 |
| Nov 13, 2023 | 19,555.00 | 19,700.00 | 19,455.00 | 19,476.40 | 19,336.03 | 7,171 |
| Nov 10, 2023 | 19,325.10 | 19,800.00 | 19,315.20 | 19,572.45 | 19,431.39 | 35,887 |
| Nov 9, 2023 | 19,710.00 | 19,710.00 | 19,358.70 | 19,535.00 | 19,394.21 | 32,754 |
| Nov 8, 2023 | 19,755.00 | 19,895.55 | 19,319.10 | 19,646.95 | 19,505.35 | 31,879 |
| Nov 7, 2023 | 19,524.00 | 19,824.95 | 19,511.00 | 19,757.70 | 19,615.30 | 14,641 |
| Nov 6, 2023 | 19,608.00 | 19,673.85 | 19,524.10 | 19,565.10 | 19,424.09 | 8,576 |
| Nov 3, 2023 | 19,510.00 | 19,608.00 | 19,432.30 | 19,519.50 | 19,378.82 | 6,856 |
| Nov 2, 2023 | 19,500.00 | 19,551.00 | 19,380.05 | 19,454.05 | 19,313.84 | 12,097 |
| Nov 1, 2023 | 19,460.00 | 19,585.00 | 19,300.00 | 19,358.40 | 19,218.88 | 10,874 |
| Oct 31, 2023 | 19,566.60 | 19,608.85 | 19,362.50 | 19,450.95 | 19,310.76 | 8,370 |
| Oct 30, 2023 | 19,742.65 | 19,927.20 | 19,400.00 | 19,478.10 | 19,337.72 | 17,238 |
| Oct 27, 2023 | 19,739.00 | 19,964.80 | 19,709.70 | 19,742.65 | 19,600.36 | 23,336 |
| Oct 26, 2023 | 19,503.05 | 19,816.20 | 19,480.00 | 19,648.35 | 19,506.74 | 23,748 |
| Oct 25, 2023 | 19,825.55 | 20,136.00 | 19,608.00 | 19,696.00 | 19,554.05 | 22,214 |
| Oct 23, 2023 | 20,099.90 | 20,135.95 | 19,720.35 | 19,825.60 | 19,682.71 | 21,454 |
| Oct 20, 2023 | 20,100.00 | 20,230.00 | 19,933.25 | 20,088.70 | 19,943.92 | 12,024 |
| Oct 19, 2023 | 20,000.00 | 20,285.95 | 19,947.85 | 20,232.25 | 20,086.43 | 12,124 |
| Oct 18, 2023 | 20,453.75 | 20,499.95 | 20,058.30 | 20,121.10 | 19,976.08 | 18,121 |
| Oct 17, 2023 | 20,700.00 | 20,775.70 | 20,275.00 | 20,335.30 | 20,188.74 | 30,590 |
| Oct 16, 2023 | 20,552.45 | 20,760.00 | 20,500.05 | 20,674.05 | 20,525.05 | 25,227 |
| Oct 13, 2023 | 20,250.00 | 20,932.10 | 20,215.05 | 20,529.45 | 20,381.49 | 60,488 |
| Oct 12, 2023 | 19,601.25 | 20,564.75 | 19,601.25 | 20,455.70 | 20,308.27 | 81,609 |
| Oct 11, 2023 | 19,717.75 | 19,950.00 | 19,613.35 | 19,698.10 | 19,556.13 | 26,535 |
| Oct 10, 2023 | 19,289.85 | 19,772.70 | 19,205.15 | 19,717.75 | 19,575.64 | 26,329 |
| Oct 9, 2023 | 19,200.00 | 19,300.00 | 19,051.30 | 19,256.65 | 19,117.87 | 20,739 |
| Oct 6, 2023 | 18,970.00 | 19,342.00 | 18,900.00 | 19,303.95 | 19,164.82 | 18,284 |
| Oct 5, 2023 | 18,742.35 | 18,950.65 | 18,742.35 | 18,930.45 | 18,794.02 | 8,247 |
| Oct 4, 2023 | 18,762.85 | 18,900.00 | 18,600.00 | 18,742.35 | 18,607.27 | 15,586 |
| Oct 3, 2023 | 19,060.00 | 19,060.00 | 18,625.10 | 18,762.85 | 18,627.62 | 28,949 |
| Sep 29, 2023 | 19,500.00 | 19,500.05 | 18,960.00 | 19,019.70 | 18,882.62 | 33,903 |
| Sep 28, 2023 | 19,199.95 | 19,700.00 | 18,840.00 | 19,319.75 | 19,180.51 | 78,557 |
| Sep 27, 2023 | 19,200.00 | 19,340.00 | 19,015.55 | 19,218.55 | 19,080.04 | 23,854 |
| Sep 26, 2023 | 19,170.00 | 19,199.95 | 19,038.55 | 19,143.60 | 19,005.63 | 15,216 |
| Sep 25, 2023 | 19,119.00 | 19,198.95 | 19,001.15 | 19,105.55 | 18,967.86 | 6,836 |
| Sep 22, 2023 | 19,187.85 | 19,271.95 | 18,995.05 | 19,119.25 | 18,981.46 | 13,390 |
| Sep 21, 2023 | 19,390.00 | 19,390.00 | 19,080.00 | 19,187.85 | 19,049.56 | 9,683 |
| Sep 20, 2023 | 19,586.70 | 19,625.00 | 19,290.00 | 19,315.40 | 19,176.19 | 14,856 |
| Sep 18, 2023 | 19,700.00 | 19,718.00 | 19,537.90 | 19,586.70 | 19,445.54 | 16,545 |
| Sep 15, 2023 | 19,550.75 | 19,693.30 | 19,456.15 | 19,664.60 | 19,522.88 | 25,736 |
| Sep 14, 2023 | 19,400.00 | 19,749.95 | 19,393.60 | 19,489.75 | 19,349.29 | 21,565 |
| Sep 13, 2023 | 19,102.25 | 19,435.00 | 19,102.25 | 19,362.10 | 19,222.55 | 16,344 |
| Sep 12, 2023 | 19,494.00 | 19,497.95 | 18,901.05 | 19,160.35 | 19,022.26 | 36,608 |
| Sep 11, 2023 | 19,455.00 | 19,499.90 | 19,280.00 | 19,444.50 | 19,304.36 | 29,532 |
| Sep 8, 2023 | 19,336.00 | 19,425.00 | 19,210.00 | 19,403.25 | 19,263.41 | 13,230 |
| Sep 7, 2023 | 19,275.15 | 19,395.00 | 19,171.00 | 19,293.00 | 19,153.95 | 11,157 |
| Sep 6, 2023 | 19,160.00 | 19,329.05 | 19,091.05 | 19,275.15 | 19,136.23 | 14,855 |
| Sep 5, 2023 | 19,066.80 | 19,255.00 | 18,999.45 | 19,150.80 | 19,012.78 | 20,402 |
| Sep 4, 2023 | 18,986.80 | 19,190.00 | 18,844.70 | 19,066.80 | 18,929.38 | 20,109 |
| Sep 1, 2023 | 18,599.00 | 19,048.95 | 18,507.15 | 18,986.80 | 18,849.96 | 24,442 |
| Aug 31, 2023 | 18,579.00 | 18,685.25 | 18,505.10 | 18,573.85 | 18,439.99 | 21,914 |
| Aug 30, 2023 | 18,630.00 | 18,745.00 | 18,531.00 | 18,626.45 | 18,492.21 | 22,726 |
| Aug 29, 2023 | 18,569.95 | 18,670.45 | 18,472.05 | 18,628.75 | 18,494.49 | 26,259 |
| Aug 28, 2023 | 18,270.00 | 18,594.00 | 18,270.00 | 18,530.80 | 18,397.25 | 22,053 |
| Aug 25, 2023 | 18,339.90 | 18,505.85 | 18,219.55 | 18,279.35 | 18,147.61 | 28,473 |
| Aug 24, 2023 | 18,470.00 | 18,470.00 | 18,264.10 | 18,363.95 | 18,231.60 | 34,364 |
| Aug 23, 2023 | 18,361.95 | 18,459.95 | 18,339.00 | 18,371.55 | 18,239.14 | 27,636 |
| Aug 22, 2023 | 18,263.25 | 18,433.00 | 18,263.25 | 18,361.95 | 18,229.61 | 13,006 |
| Aug 21, 2023 | 18,319.50 | 18,337.90 | 18,175.05 | 18,263.25 | 18,131.63 | 12,593 |
| Aug 18, 2023 | 18,170.05 | 18,310.00 | 18,120.35 | 18,288.10 | 18,156.29 | 18,326 |
| Aug 17, 2023 | 18,185.75 | 18,314.90 | 18,162.25 | 18,210.15 | 18,078.91 | 19,190 |
| Aug 16, 2023 | 18,129.95 | 18,217.90 | 17,990.00 | 18,185.75 | 18,054.68 | 10,178 |
| Aug 14, 2023 | 18,170.00 | 18,170.00 | 17,931.15 | 18,099.60 | 17,969.15 | 15,806 |
| Aug 11, 2023 | 18,217.95 | 18,325.00 | 18,100.00 | 18,153.80 | 18,022.96 | 15,586 |
| Aug 10, 2023 | 18,300.05 | 18,337.00 | 18,155.45 | 18,182.05 | 18,051.01 | 20,259 |
| Aug 9, 2023 | 18,160.00 | 18,388.90 | 18,090.00 | 18,310.30 | 18,178.34 | 23,710 |
| Aug 8, 2023 | 18,269.00 | 18,269.00 | 18,015.00 | 18,156.40 | 18,025.54 | 28,087 |
| Aug 7, 2023 | 18,399.00 | 18,399.00 | 18,136.00 | 18,196.55 | 18,065.41 | 26,010 |
| Aug 4, 2023 | 18,390.00 | 18,390.00 | 18,111.10 | 18,256.70 | 18,125.12 | 22,731 |
| Aug 3, 2023 | 18,262.25 | 18,409.60 | 18,081.10 | 18,239.70 | 18,108.24 | 31,358 |
| Aug 2, 2023 | 19,000.00 | 19,000.05 | 18,108.90 | 18,262.25 | 18,130.63 | 71,009 |
| Aug 1, 2023 | 19,140.00 | 19,200.00 | 18,926.00 | 18,995.85 | 18,858.95 | 39,655 |
| Jul 31, 2023 | 19,099.00 | 19,180.00 | 18,912.65 | 18,970.30 | 18,833.58 | 20,246 |
| Jul 28, 2023 | 18,899.00 | 19,034.95 | 18,841.30 | 18,952.85 | 18,816.25 | 12,540 |
| Jul 27, 2023 | 19,200.00 | 19,231.15 | 18,810.00 | 18,886.25 | 18,750.13 | 16,906 |
| Jul 26, 2023 | 19,100.00 | 19,260.00 | 18,998.80 | 19,142.20 | 19,004.24 | 19,083 |
| Jul 25, 2023 | 19,100.00 | 19,200.00 | 18,869.60 | 19,019.75 | 18,882.67 | 19,520 |
| Jul 24, 2023 | 18,908.00 | 19,100.00 | 18,811.00 | 19,024.25 | 18,887.14 | 20,082 |
| Jul 21, 2023 | 18,949.00 | 19,060.00 | 18,779.10 | 18,907.65 | 18,771.38 | 40,717 |
| Jul 20, 2023 | 19,129.90 | 19,143.95 | 18,901.00 | 19,058.40 | 18,921.04 | 19,877 |
| Jul 19, 2023 | 19,214.95 | 19,358.65 | 18,995.40 | 19,101.20 | 18,963.54 | 23,023 |
| Jul 18, 2023 | 18,998.95 | 19,650.00 | 18,998.95 | 19,183.25 | 19,044.99 | 63,808 |
| Jul 17, 2023 | 18,930.35 | 19,087.00 | 18,840.10 | 18,969.10 | 18,832.39 | 19,450 |
| Jul 14, 2023 | 280.00 Dividend | |||||
| Jul 14, 2023 | 19,048.95 | 19,086.20 | 18,740.00 | 18,901.55 | 18,765.33 | 87,365 |
| Jul 13, 2023 | 19,515.95 | 19,648.00 | 19,044.00 | 19,131.05 | 18,715.19 | 27,463 |
| Jul 12, 2023 | 19,429.90 | 19,549.65 | 19,260.70 | 19,515.95 | 19,091.72 | 16,452 |
| Jul 11, 2023 | 19,240.00 | 19,463.55 | 19,165.00 | 19,298.65 | 18,879.14 | 17,815 |
| Jul 10, 2023 | 19,850.00 | 19,890.00 | 19,170.05 | 19,236.25 | 18,818.10 | 23,190 |
| Jul 7, 2023 | 19,515.00 | 19,990.00 | 19,515.00 | 19,740.75 | 19,311.63 | 46,319 |
| Jul 6, 2023 | 19,294.75 | 19,598.00 | 19,166.15 | 19,514.85 | 19,090.65 | 46,120 |
| Jul 5, 2023 | 19,100.00 | 19,275.00 | 19,021.00 | 19,162.55 | 18,746.01 | 44,656 |
| Jul 4, 2023 | 19,133.00 | 19,279.95 | 18,932.00 | 19,053.60 | 18,639.42 | 18,105 |
| Jul 3, 2023 | 19,100.05 | 19,251.00 | 18,903.00 | 19,016.05 | 18,602.69 | 16,376 |
| Jun 30, 2023 | 18,721.45 | 19,250.00 | 18,721.45 | 19,042.35 | 18,628.42 | 32,352 |
| Jun 28, 2023 | 18,605.00 | 18,790.00 | 18,510.00 | 18,721.45 | 18,314.49 | 25,510 |
| Jun 27, 2023 | 18,618.00 | 18,724.40 | 18,485.00 | 18,572.60 | 18,168.88 | 10,360 |
| Jun 26, 2023 | 18,617.05 | 18,798.70 | 18,530.00 | 18,588.40 | 18,184.33 | 10,300 |
| Jun 23, 2023 | 18,879.30 | 18,959.70 | 18,490.05 | 18,616.95 | 18,212.26 | 30,239 |
| Jun 22, 2023 | 19,315.00 | 19,329.85 | 18,752.05 | 18,879.30 | 18,468.91 | 18,492 |
| Jun 21, 2023 | 19,100.05 | 19,449.90 | 19,070.15 | 19,201.70 | 18,784.30 | 40,492 |
| Jun 20, 2023 | 18,999.00 | 19,149.55 | 18,806.25 | 19,058.65 | 18,644.36 | 18,548 |
| Jun 19, 2023 | 18,997.00 | 19,165.20 | 18,913.60 | 18,943.70 | 18,531.91 | 7,450 |
| Jun 16, 2023 | 19,149.90 | 19,198.00 | 18,880.05 | 18,995.65 | 18,582.73 | 23,506 |
| Jun 15, 2023 | 19,073.00 | 19,283.00 | 18,987.45 | 19,024.35 | 18,610.81 | 9,818 |
| Jun 14, 2023 | 19,060.10 | 19,348.00 | 19,023.50 | 19,072.30 | 18,657.72 | 9,755 |
| Jun 13, 2023 | 18,990.00 | 19,284.80 | 18,970.00 | 19,060.10 | 18,645.78 | 27,247 |
| Jun 12, 2023 | 18,774.90 | 19,038.95 | 18,738.95 | 18,994.80 | 18,581.90 | 23,105 |
| Jun 9, 2023 | 18,801.00 | 18,943.95 | 18,720.00 | 18,758.40 | 18,350.64 | 6,743 |
| Jun 8, 2023 | 18,973.60 | 19,061.20 | 18,728.40 | 18,766.90 | 18,358.96 | 10,888 |
| Jun 7, 2023 | 18,900.00 | 19,123.40 | 18,881.20 | 18,973.60 | 18,561.16 | 13,222 |
| Jun 6, 2023 | 18,935.00 | 18,940.10 | 18,813.05 | 18,879.55 | 18,469.16 | 8,268 |
| Jun 5, 2023 | 18,752.20 | 18,970.00 | 18,732.50 | 18,872.65 | 18,462.40 | 20,032 |
| Jun 2, 2023 | 18,640.00 | 18,787.35 | 18,605.00 | 18,751.00 | 18,343.40 | 13,726 |
| Jun 1, 2023 | 18,599.95 | 18,719.05 | 18,484.45 | 18,602.00 | 18,197.64 | 43,911 |
| May 31, 2023 | 18,540.90 | 18,677.95 | 18,440.00 | 18,568.40 | 18,164.77 | 14,053 |
| May 30, 2023 | 18,300.00 | 18,624.95 | 18,290.00 | 18,540.90 | 18,137.87 | 23,849 |
| May 29, 2023 | 19,000.00 | 19,000.00 | 18,245.70 | 18,296.00 | 17,898.29 | 62,648 |
| May 26, 2023 | 18,781.15 | 18,988.50 | 18,772.00 | 18,941.70 | 18,529.96 | 11,558 |
| May 25, 2023 | 18,830.95 | 18,861.05 | 18,680.35 | 18,781.15 | 18,372.89 | 10,507 |
| May 24, 2023 | 18,854.55 | 18,909.95 | 18,690.00 | 18,751.25 | 18,343.64 | 12,145 |
| May 23, 2023 | 18,835.00 | 19,034.55 | 18,792.75 | 18,854.55 | 18,444.70 | 17,174 |
| May 22, 2023 | 18,885.05 | 18,940.00 | 18,741.05 | 18,830.20 | 18,420.88 | 10,716 |
| May 19, 2023 | 19,160.00 | 19,160.00 | 18,716.10 | 18,884.20 | 18,473.70 | 25,164 |
| May 18, 2023 | 19,249.95 | 19,318.85 | 18,970.70 | 19,014.55 | 18,601.22 | 13,824 |
| May 17, 2023 | 19,100.00 | 19,219.95 | 18,945.10 | 19,135.65 | 18,719.69 | 13,967 |
| May 16, 2023 | 19,150.00 | 19,299.00 | 18,864.10 | 19,007.70 | 18,594.52 | 41,812 |
| May 15, 2023 | 19,105.75 | 19,339.85 | 18,930.05 | 19,229.05 | 18,811.06 | 25,309 |
| May 12, 2023 | 19,530.00 | 19,639.95 | 18,791.05 | 18,978.30 | 18,565.76 | 59,933 |
| May 11, 2023 | 19,200.00 | 19,671.25 | 19,050.00 | 19,473.90 | 19,050.59 | 61,928 |
| May 10, 2023 | 19,358.35 | 19,455.95 | 18,973.00 | 19,354.75 | 18,934.03 | 43,422 |
| May 9, 2023 | 19,353.65 | 19,437.50 | 19,030.05 | 19,226.35 | 18,808.42 | 22,253 |
| May 8, 2023 | 19,329.95 | 19,538.60 | 19,270.05 | 19,311.65 | 18,891.86 | 18,577 |
| May 5, 2023 | 19,229.95 | 19,400.00 | 19,225.05 | 19,324.85 | 18,904.78 | 10,241 |
| May 4, 2023 | 19,314.95 | 19,470.75 | 19,080.00 | 19,193.25 | 18,776.04 | 27,882 |
| May 3, 2023 | 19,745.00 | 19,747.90 | 19,275.55 | 19,317.60 | 18,897.68 | 22,537 |
| May 2, 2023 | 19,371.85 | 19,850.40 | 19,362.00 | 19,798.30 | 19,367.94 | 29,017 |
| Apr 28, 2023 | 19,180.00 | 19,424.95 | 19,159.20 | 19,371.85 | 18,950.75 | 24,308 |
| Apr 27, 2023 | 18,961.10 | 19,180.00 | 18,895.35 | 19,117.80 | 18,702.23 | 14,870 |
| Apr 26, 2023 | 18,680.15 | 19,037.75 | 18,680.15 | 18,961.10 | 18,548.93 | 17,670 |
Related Tickers
BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.
1,010.00
-0.20%
HITECHGEAR.NS The Hi-Tech Gears Limited
1,124.45
-2.87%
MRF.NS MRF Limited
130,237.75
+0.47%
JAMNAAUTO.NS Jamna Auto Industries Limited
132.15
-1.75%
CAD.F CIE Automotive, S.A.
25.40
+0.40%
IMPAL.NS India Motor Parts & Accessories Limited
1,017.60
+0.39%
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
118.03
+2.80%
NDRAUTO.NS NDR Auto Components Limited
852.30
+0.74%
ASAL.BO Automotive Stampings and Assemblies Limited
820.20
-1.98%
SWARAJENG.NS Swaraj Engines Limited
2,479.05
+0.14%